Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.78	44.16	43.36	43.38	43.38	-1.45%	226,152
Aug 28, 2025	43.86	44.24	43.78	44.02	44.02	0.32%	175,503
Aug 27, 2025	43.82	44.26	43.66	43.88	43.88	-0.14%	343,516
Aug 26, 2025	43.50	44.42	43.36	43.94	43.94	-0.05%	323,679
Aug 25, 2025	43.78	44.12	43.58	43.96	43.96	0.37%	316,013
Aug 22, 2025	43.06	44.26	42.88	43.80	43.80	1.15%	345,673
Aug 21, 2025	43.70	43.76	43.14	43.30	43.30	-1.23%	414,075
Aug 20, 2025	44.34	44.72	43.76	43.84	43.84	-2.10%	538,391
Aug 19, 2025	43.62	44.78	43.62	44.78	44.78	2.66%	680,556
Aug 18, 2025	44.20	44.26	43.10	43.62	43.62	-1.09%	548,248
Aug 14, 2025	42.90	44.18	42.90	44.10	44.10	2.65%	617,548
Aug 13, 2025	43.62	43.62	42.94	42.96	42.96	-0.83%	339,219
Aug 12, 2025	42.36	43.40	42.30	43.32	43.32	2.41%	586,007
Aug 11, 2025	43.24	43.78	42.06	42.30	42.30	-2.62%	531,567
Aug 8, 2025	42.78	43.66	42.46	43.44	43.44	1.78%	737,365
Aug 7, 2025	40.80	43.20	40.62	42.68	42.68	5.23%	1,160,128
Aug 6, 2025	40.52	41.40	40.20	40.56	40.56	-0.15%	956,609
Aug 5, 2025	44.00	44.76	40.42	40.62	40.62	-8.68%	1,733,770
Aug 4, 2025	44.32	44.72	43.92	44.48	44.48	1.00%	431,390
Aug 1, 2025	45.20	45.22	44.04	44.04	44.04	-3.67%	247,125
Jul 31, 2025	45.60	46.18	45.18	45.72	45.72	0.44%	321,805
Jul 30, 2025	45.48	45.94	45.16	45.52	45.52	0.22%	309,272
Jul 29, 2025	44.70	45.50	44.20	45.42	45.42	1.47%	348,573
Jul 28, 2025	46.40	46.40	44.76	44.76	44.76	-1.97%	309,446
Jul 25, 2025	45.38	46.04	45.30	45.66	45.66	0.31%	374,410
Jul 24, 2025	46.80	46.86	45.28	45.52	45.52	-1.81%	449,207
Jul 23, 2025	46.34	46.64	46.08	46.36	46.36	1.00%	330,806
Jul 22, 2025	46.02	46.30	44.82	45.90	45.90	-0.95%	447,853
Jul 21, 2025	46.46	46.98	46.20	46.34	46.34	0.56%	480,360
Jul 18, 2025	46.68	46.92	45.78	46.08	46.08	-0.35%	486,130
Jul 17, 2025	47.60	47.72	45.84	46.24	46.24	-3.67%	1,137,466
Jul 16, 2025	49.60	49.86	47.60	48.00	48.00	-4.19%	653,296
Jul 15, 2025	51.40	51.95	49.90	50.10	50.10	-2.34%	498,210
Jul 14, 2025	51.00	51.55	50.75	51.30	51.30	-0.58%	324,430
Jul 11, 2025	50.80	51.60	50.65	51.60	51.60	0.78%	606,284
Jul 10, 2025	50.60	51.50	50.40	51.20	51.20	1.79%	477,392
Jul 9, 2025	49.28	50.65	49.04	50.30	50.30	2.24%	546,210
Jul 8, 2025	48.78	49.40	48.24	49.20	49.20	1.95%	699,681
Jul 7, 2025	45.94	48.26	45.66	48.26	48.26	4.73%	710,330
Jul 4, 2025	46.10	46.32	45.38	46.08	46.08	-0.52%	177,785
Jul 3, 2025	46.44	46.82	45.24	46.32	46.32	-0.13%	365,522
Jul 2, 2025	46.74	46.98	46.08	46.38	46.38	-0.26%	244,825
Jul 1, 2025	47.06	47.06	45.82	46.50	46.50	-1.19%	365,607
Jun 30, 2025	47.56	47.58	46.34	47.06	47.06	-0.97%	404,867
Jun 27, 2025	46.08	47.52	45.88	47.52	47.52	4.30%	475,136
Jun 26, 2025	46.28	46.44	44.42	45.56	45.56	-1.85%	590,894
Jun 25, 2025	47.54	47.66	46.36	46.42	46.42	-1.69%	425,490
Jun 24, 2025	45.62	47.56	45.42	47.22	47.22	6.78%	779,670
Jun 23, 2025	44.10	45.00	43.56	44.22	44.22	-0.90%	307,995
Jun 20, 2025	43.86	45.00	43.86	44.62	44.62	2.06%	660,053